Marsh & McLennan Companies, Inc. (MMC)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
07 Sept 2023 - 07 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Sept 2024 | 228.63 | 229.95 | 227.44 | 227.85 | 227.85 | 1,657,500 |
| 05 Sept 2024 | 232.00 | 232.32 | 227.50 | 228.46 | 228.46 | 1,765,200 |
| 04 Sept 2024 | 229.40 | 231.91 | 229.15 | 231.42 | 231.42 | 1,495,400 |
| 03 Sept 2024 | 227.46 | 230.13 | 227.35 | 229.03 | 229.03 | 1,774,400 |
| 30 Aug 2024 | 226.85 | 227.70 | 224.63 | 227.51 | 227.51 | 1,741,100 |
| 29 Aug 2024 | 225.93 | 227.79 | 224.29 | 227.06 | 227.06 | 797,800 |
| 28 Aug 2024 | 227.36 | 228.47 | 225.19 | 225.93 | 225.93 | 1,442,400 |
| 27 Aug 2024 | 224.92 | 226.72 | 224.31 | 226.32 | 226.32 | 935,100 |
| 26 Aug 2024 | 223.35 | 225.43 | 222.12 | 224.36 | 224.36 | 686,100 |
| 23 Aug 2024 | 226.06 | 226.50 | 221.55 | 223.32 | 223.32 | 1,052,000 |
| 22 Aug 2024 | 224.58 | 225.60 | 224.28 | 225.47 | 225.47 | 1,106,900 |
| 21 Aug 2024 | 224.52 | 224.64 | 223.03 | 224.31 | 224.31 | 799,400 |
| 20 Aug 2024 | 223.99 | 224.59 | 223.14 | 224.13 | 224.13 | 983,800 |
| 19 Aug 2024 | 221.91 | 223.37 | 221.57 | 223.18 | 223.18 | 978,200 |
| 16 Aug 2024 | 221.32 | 222.12 | 220.67 | 221.91 | 221.91 | 1,498,900 |
| 15 Aug 2024 | 221.37 | 222.43 | 219.55 | 221.25 | 221.25 | 1,592,000 |
| 14 Aug 2024 | 217.25 | 221.25 | 217.25 | 221.05 | 221.05 | 1,572,500 |
| 13 Aug 2024 | 218.28 | 218.48 | 216.39 | 217.51 | 217.51 | 1,977,100 |
| 12 Aug 2024 | 220.58 | 220.58 | 216.56 | 217.35 | 217.35 | 2,901,300 |
| 09 Aug 2024 | 219.46 | 220.66 | 218.36 | 220.06 | 220.06 | 929,400 |
| 08 Aug 2024 | 217.55 | 219.73 | 216.32 | 219.39 | 219.39 | 1,418,800 |
| 07 Aug 2024 | 217.59 | 222.04 | 217.10 | 218.09 | 218.09 | 1,536,600 |
| 06 Aug 2024 | 216.60 | 220.56 | 216.11 | 217.21 | 217.21 | 1,411,800 |
| 05 Aug 2024 | 226.54 | 227.29 | 215.11 | 216.29 | 216.29 | 2,766,900 |
| 02 Aug 2024 | 225.77 | 227.63 | 221.08 | 223.95 | 223.95 | 1,860,700 |
| 01 Aug 2024 | 223.59 | 224.61 | 222.02 | 224.61 | 224.61 | 1,848,600 |
| 31 Jul 2024 | 222.09 | 223.64 | 221.24 | 222.57 | 222.57 | 1,424,300 |
| 30 Jul 2024 | 220.12 | 223.20 | 219.54 | 222.42 | 222.42 | 1,256,100 |
| 29 Jul 2024 | 217.97 | 219.98 | 217.07 | 219.64 | 219.64 | 1,403,100 |
| 26 Jul 2024 | 216.47 | 219.81 | 216.36 | 217.97 | 217.97 | 1,616,200 |
| 25 Jul 2024 | 217.40 | 219.82 | 215.98 | 216.06 | 216.06 | 1,792,700 |
| 25 Jul 2024 | 0.815 Dividend | |||||
| 24 Jul 2024 | 219.58 | 220.55 | 217.18 | 217.48 | 216.66 | 1,759,600 |
| 23 Jul 2024 | 219.82 | 221.59 | 218.99 | 219.04 | 218.22 | 1,390,400 |
| 22 Jul 2024 | 218.63 | 220.17 | 218.10 | 219.03 | 218.21 | 1,852,800 |
| 19 Jul 2024 | 219.49 | 220.95 | 216.28 | 216.75 | 215.94 | 2,485,900 |
| 18 Jul 2024 | 217.88 | 219.51 | 214.65 | 217.42 | 216.61 | 2,124,500 |
| 17 Jul 2024 | 219.29 | 221.71 | 218.20 | 220.66 | 219.83 | 1,780,500 |
| 16 Jul 2024 | 219.03 | 220.12 | 218.24 | 218.91 | 218.09 | 1,999,700 |
| 15 Jul 2024 | 219.02 | 219.50 | 218.04 | 218.47 | 217.65 | 1,556,000 |
| 12 Jul 2024 | 218.48 | 219.71 | 218.00 | 218.35 | 217.53 | 1,364,100 |
| 11 Jul 2024 | 215.15 | 217.39 | 214.87 | 217.34 | 216.53 | 1,573,300 |
| 10 Jul 2024 | 212.01 | 215.01 | 211.97 | 214.87 | 214.06 | 1,786,200 |
| 09 Jul 2024 | 214.30 | 214.70 | 211.40 | 211.80 | 211.01 | 1,731,000 |
| 08 Jul 2024 | 214.46 | 215.51 | 213.53 | 214.26 | 213.46 | 1,286,800 |
| 05 Jul 2024 | 213.45 | 213.96 | 211.93 | 213.92 | 213.12 | 1,221,900 |
| 03 Jul 2024 | 211.86 | 213.28 | 210.83 | 212.90 | 212.10 | 784,600 |
| 02 Jul 2024 | 209.55 | 212.13 | 209.55 | 211.99 | 211.20 | 1,723,000 |
| 01 Jul 2024 | 211.16 | 211.99 | 209.59 | 210.25 | 209.46 | 1,241,100 |
| 28 Jun 2024 | 210.52 | 211.96 | 209.67 | 210.72 | 209.93 | 6,983,200 |
| 27 Jun 2024 | 211.30 | 211.83 | 210.16 | 210.94 | 210.15 | 1,518,000 |
| 26 Jun 2024 | 210.38 | 211.05 | 208.54 | 210.79 | 210.00 | 1,569,900 |
| 25 Jun 2024 | 215.88 | 216.33 | 211.87 | 212.22 | 211.42 | 2,217,500 |
| 24 Jun 2024 | 214.42 | 216.89 | 213.94 | 215.75 | 214.94 | 1,246,500 |
| 21 Jun 2024 | 214.95 | 215.29 | 214.07 | 214.40 | 213.60 | 3,275,500 |
| 20 Jun 2024 | 212.36 | 215.26 | 211.23 | 215.00 | 214.19 | 1,718,400 |
| 18 Jun 2024 | 211.22 | 213.21 | 209.97 | 212.72 | 211.92 | 1,628,800 |
| 17 Jun 2024 | 208.49 | 212.00 | 208.05 | 211.52 | 210.73 | 1,313,700 |
| 14 Jun 2024 | 208.73 | 209.62 | 208.12 | 208.88 | 208.10 | 947,400 |
| 13 Jun 2024 | 210.16 | 210.46 | 208.57 | 209.50 | 208.71 | 1,726,500 |
| 12 Jun 2024 | 210.19 | 210.95 | 208.80 | 210.48 | 209.69 | 1,973,900 |
| 11 Jun 2024 | 209.37 | 210.12 | 208.26 | 209.82 | 209.03 | 2,672,200 |
| 10 Jun 2024 | 210.00 | 210.47 | 207.06 | 209.61 | 208.82 | 1,423,500 |
| 07 Jun 2024 | 211.00 | 211.00 | 209.44 | 209.99 | 209.20 | 1,725,000 |
| 06 Jun 2024 | 208.80 | 209.09 | 207.15 | 208.26 | 207.48 | 1,085,400 |
| 05 Jun 2024 | 208.68 | 209.00 | 206.25 | 208.13 | 207.35 | 1,162,600 |
| 04 Jun 2024 | 205.90 | 208.66 | 205.90 | 208.49 | 207.71 | 892,400 |
| 03 Jun 2024 | 207.13 | 208.07 | 205.17 | 206.51 | 205.74 | 1,167,900 |
| 31 May 2024 | 205.11 | 207.76 | 204.35 | 207.58 | 206.80 | 3,943,900 |
| 30 May 2024 | 201.98 | 205.45 | 201.84 | 204.40 | 203.63 | 1,913,900 |
| 29 May 2024 | 202.95 | 203.39 | 201.77 | 201.96 | 201.20 | 1,444,000 |
| 28 May 2024 | 206.82 | 207.36 | 203.68 | 203.97 | 203.21 | 1,436,300 |
| 24 May 2024 | 208.14 | 208.55 | 207.42 | 207.89 | 207.11 | 1,009,200 |
| 23 May 2024 | 210.40 | 210.40 | 207.78 | 207.99 | 207.21 | 1,072,700 |
| 22 May 2024 | 210.33 | 211.53 | 209.68 | 210.82 | 210.03 | 1,259,000 |
| 21 May 2024 | 209.96 | 210.31 | 208.82 | 209.93 | 209.14 | 1,048,600 |
| 20 May 2024 | 209.31 | 210.45 | 208.85 | 209.16 | 208.38 | 1,407,300 |
| 17 May 2024 | 210.13 | 210.13 | 208.40 | 209.97 | 209.18 | 1,119,900 |
| 16 May 2024 | 207.86 | 209.83 | 207.76 | 209.14 | 208.36 | 1,897,900 |
| 15 May 2024 | 204.53 | 206.81 | 204.50 | 206.33 | 205.56 | 1,160,800 |
| 14 May 2024 | 205.83 | 205.98 | 203.92 | 205.07 | 204.30 | 1,289,100 |
| 13 May 2024 | 205.23 | 206.42 | 204.71 | 205.55 | 204.78 | 856,700 |
| 10 May 2024 | 205.00 | 206.44 | 204.59 | 205.55 | 204.78 | 921,200 |
| 09 May 2024 | 203.27 | 204.97 | 202.34 | 204.84 | 204.07 | 715,200 |
| 08 May 2024 | 204.44 | 205.00 | 203.25 | 203.59 | 202.83 | 794,800 |
| 07 May 2024 | 202.21 | 203.82 | 201.34 | 203.71 | 202.95 | 1,000,300 |
| 06 May 2024 | 200.05 | 201.53 | 199.69 | 201.52 | 200.76 | 1,445,800 |
| 03 May 2024 | 198.79 | 199.84 | 196.72 | 199.27 | 198.52 | 1,039,900 |
| 02 May 2024 | 199.90 | 200.06 | 198.30 | 199.36 | 198.61 | 1,821,500 |
| 01 May 2024 | 199.33 | 201.26 | 198.95 | 199.77 | 199.02 | 1,999,500 |
| 30 Apr 2024 | 198.57 | 199.99 | 197.94 | 199.43 | 198.68 | 2,519,800 |
| 29 Apr 2024 | 198.02 | 198.94 | 197.14 | 198.48 | 197.74 | 1,318,700 |
| 26 Apr 2024 | 200.58 | 200.90 | 197.77 | 197.95 | 197.21 | 1,783,600 |
| 25 Apr 2024 | 200.64 | 201.68 | 199.25 | 201.47 | 200.71 | 1,593,200 |
| 24 Apr 2024 | 201.20 | 201.51 | 199.37 | 200.95 | 200.20 | 1,614,100 |
| 23 Apr 2024 | 202.51 | 203.01 | 200.72 | 201.71 | 200.95 | 1,920,400 |
| 22 Apr 2024 | 203.93 | 203.93 | 201.25 | 201.43 | 200.68 | 1,616,400 |
| 19 Apr 2024 | 202.51 | 203.13 | 198.89 | 202.41 | 201.65 | 2,461,000 |
| 18 Apr 2024 | 205.98 | 206.50 | 201.53 | 201.73 | 200.97 | 3,707,900 |
| 17 Apr 2024 | 196.76 | 198.05 | 196.23 | 197.62 | 196.88 | 2,222,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.